Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.438	6.575	6.419	6.532	619,300	-0.08(-1.17%)
May 28, 2002	6.963	6.997	6.564	6.610	672,500	-0.28(-4.05%)
May 27, 2002	6.675	6.950	6.625	6.889	453,300	+0.00(+0.00%)
May 24, 2002	6.675	6.950	6.625	6.889	451,700	+0.14(+2.13%)
May 23, 2002	6.819	6.918	6.469	6.745	1,236,800	-0.05(-0.79%)
May 22, 2002	6.906	6.981	6.725	6.799	923,000	-0.31(-4.41%)
May 21, 2002	7.381	7.383	7.112	7.112	466,300	-0.27(-3.64%)
May 20, 2002	7.438	7.497	7.378	7.381	276,200	-0.10(-1.39%)
May 17, 2002	7.325	7.522	7.325	7.485	355,300	+0.19(+2.62%)
May 16, 2002	7.372	7.374	7.281	7.294	322,600	-0.08(-1.07%)
May 15, 2002	7.231	7.529	7.175	7.372	614,400	+0.11(+1.51%)
May 14, 2002	7.188	7.263	7.116	7.263	455,300	+0.28(+3.94%)
May 13, 2002	7.112	7.122	6.896	6.987	259,900	-0.01(-0.18%)
May 10, 2002	7.119	7.122	6.978	7.000	374,400	-0.09(-1.23%)
May 09, 2002	6.950	7.125	6.950	7.088	418,300	+0.17(+2.44%)
May 08, 2002	6.900	6.931	6.843	6.919	356,200	+0.16(+2.35%)
May 07, 2002	6.843	6.885	6.725	6.760	276,200	-0.08(-1.19%)
May 06, 2002	6.975	7.065	6.841	6.841	291,400	-0.13(-1.92%)
May 03, 2002	7.200	7.219	6.964	6.975	528,400	-0.16(-2.28%)
May 02, 2002	6.981	7.219	6.976	7.138	542,200	+0.19(+2.72%)
May 01, 2002	6.969	7.011	6.810	6.949	501,400	-0.05(-0.73%)
Apr 30, 2002	6.822	7.119	6.821	7.000	391,100	+0.21(+3.07%)
Apr 29, 2002	6.906	6.906	6.706	6.791	328,500	-0.08(-1.22%)
Apr 26, 2002	7.134	7.181	6.862	6.875	266,000	-0.23(-3.20%)
Apr 25, 2002	7.004	7.149	6.990	7.103	544,600	+0.10(+1.43%)
Apr 24, 2002	7.075	7.122	6.964	7.003	620,800	-0.07(-1.02%)
Apr 23, 2002	7.062	7.106	6.912	7.075	812,900	+0.34(+5.11%)
Apr 22, 2002	6.959	6.973	6.625	6.731	303,500	-0.20(-2.83%)
Apr 19, 2002	7.013	7.030	6.875	6.928	229,500	-0.06(-0.84%)
Apr 18, 2002	6.925	6.997	6.845	6.986	201,900	+0.08(+1.16%)
Apr 17, 2002	6.812	6.950	6.786	6.906	326,500	+0.10(+1.45%)
Apr 16, 2002	6.612	6.835	6.612	6.808	122,200	+0.25(+3.77%)
Apr 15, 2002	6.706	6.756	6.540	6.560	172,600	-0.12(-1.78%)
Apr 12, 2002	6.619	6.684	6.565	6.679	128,200	+0.08(+1.29%)
Apr 11, 2002	6.763	6.835	6.564	6.594	263,900	-0.17(-2.44%)
Apr 10, 2002	6.800	6.850	6.625	6.759	307,800	-0.07(-0.97%)
Apr 09, 2002	6.844	6.969	6.775	6.825	553,900	+0.20(+3.04%)
Apr 08, 2002	6.388	6.654	6.365	6.624	288,000	+0.17(+2.69%)
Apr 05, 2002	6.237	6.562	6.237	6.450	269,800	+0.24(+3.82%)
Apr 04, 2002	6.013	6.214	6.004	6.213	170,000	+0.20(+3.30%)
Apr 03, 2002	6.112	6.200	6.013	6.014	262,800	-0.10(-1.60%)
Apr 02, 2002	6.226	6.274	6.103	6.111	259,000	-0.16(-2.49%)
Apr 01, 2002	6.325	6.326	6.031	6.268	276,100	-0.07(-1.12%)
Mar 29, 2002	6.444	6.532	6.315	6.339	166,000	+0.00(+0.00%)
Mar 28, 2002	6.444	6.532	6.315	6.339	166,000	-0.10(-1.55%)
Mar 27, 2002	6.388	6.611	6.375	6.439	247,800	+0.05(+0.82%)
Mar 26, 2002	6.300	6.468	6.291	6.386	168,700	+0.11(+1.73%)
Mar 25, 2002	6.369	6.369	6.225	6.277	255,600	-0.09(-1.36%)
Mar 22, 2002	6.188	6.435	6.188	6.364	328,500	+0.17(+2.79%)
Mar 21, 2002	6.500	6.501	6.125	6.191	471,000	-0.31(-4.79%)
Mar 20, 2002	6.539	6.668	6.500	6.503	234,500	-0.07(-1.01%)
Mar 19, 2002	6.492	6.601	6.475	6.569	274,700	+0.16(+2.52%)
Mar 18, 2002	6.541	6.588	6.306	6.407	234,600	-0.10(-1.57%)
Mar 15, 2002	6.425	6.525	6.369	6.510	363,500	+0.17(+2.72%)
Mar 14, 2002	6.250	6.367	6.221	6.338	350,700	+0.11(+1.75%)
Mar 13, 2002	6.095	6.312	6.094	6.229	521,400	+0.11(+1.80%)
Mar 12, 2002	6.000	6.178	5.891	6.119	313,400	+0.12(+1.98%)
Mar 11, 2002	6.031	6.075	5.979	6.000	349,200	-0.02(-0.27%)
Mar 08, 2002	6.310	6.375	5.975	6.016	209,900	-0.23(-3.70%)
Mar 07, 2002	6.062	6.294	6.046	6.247	412,800	+0.28(+4.74%)
Mar 06, 2002	5.999	5.999	5.806	5.965	627,600	-0.04(-0.58%)
Mar 05, 2002	6.485	6.485	5.942	6.000	845,500	-0.49(-7.48%)
Mar 04, 2002	6.300	6.626	6.300	6.485	377,100	+0.25(+3.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.